ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072130/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160658,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5420,-130,5,-2.34,1112293040,208975,145.23,5540,5550,5180,7210,3890,5550,5322.59,2.29,0,-30804,5756,5652,5466,5362,5176,5705,5415,66,1660,500,3990,10,1,13195454,715,49.72,1.15,12,1.58,109.00,4722.00,7140,20241227,-24.09,2810,20240806,92.88,6140,-11.73,20250102,4370,24.03,20250205,7140,-24.09,20241227,2810,92.88,20240806,4.41,N,072130,500,65 억,,302560,N,N,0,N,00,N
20250228,150702,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5490,-60,5,-1.08,994403340,187148,130.06,5540,5550,5180,7210,3890,5550,5313.46,2.29,0,-20420,5756,5652,5466,5362,5176,5705,5415,66,1660,500,3990,10,1,13195454,724,50.37,1.16,12,1.42,109.00,4722.00,7140,20241227,-23.11,2810,20240806,95.37,6140,-10.59,20250102,4370,25.63,20250205,7140,-23.11,20241227,2810,95.37,20240806,4.41,N,072130,500,65 억,,302560,N,N,0,N,00,N
20250228,140703,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5240,-310,5,-5.59,741694820,140062,97.33,5540,5550,5180,7210,3890,5550,5295.48,2.29,0,-4851,5756,5652,5466,5362,5176,5705,5415,66,1660,500,3990,10,1,13195454,691,48.07,1.11,12,1.06,109.00,4722.00,7140,20241227,-26.61,2810,20240806,86.48,6140,-14.66,20250102,4370,19.91,20250205,7140,-26.61,20241227,2810,86.48,20240806,4.41,N,072130,500,65 억,,302560,N,N,0,N,00,N
20250228,130700,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5320,-230,5,-4.14,491707130,92518,64.29,5540,5550,5220,7210,3890,5550,5314.72,2.29,0,6052,5756,5652,5466,5362,5176,5705,5415,66,1660,500,3990,10,1,13195454,702,48.81,1.13,12,0.70,109.00,4722.00,7140,20241227,-25.49,2810,20240806,89.32,6140,-13.36,20250102,4370,21.74,20250205,7140,-25.49,20241227,2810,89.32,20240806,4.41,N,072130,500,65 억,,302560,N,N,0,N,00,N
20250228,120658,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5360,-190,5,-3.42,348721570,65573,45.57,5540,5550,5220,7210,3890,5550,5318.07,2.29,0,117,5756,5652,5466,5362,5176,5705,5415,66,1660,500,3990,10,1,13195454,707,49.17,1.14,12,0.50,109.00,4722.00,7140,20241227,-24.93,2810,20240806,90.75,6140,-12.70,20250102,4370,22.65,20250205,7140,-24.93,20241227,2810,90.75,20240806,4.41,N,072130,500,65 억,,302560,N,N,0,N,00,N
20250228,110659,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5390,-160,5,-2.88,122443660,22625,15.72,5540,5550,5310,7210,3890,5550,5411.87,2.29,0,-8772,5756,5652,5466,5362,5176,5705,5415,66,1660,500,3990,10,1,13195454,711,49.45,1.14,12,0.17,109.00,4722.00,7140,20241227,-24.51,2810,20240806,91.81,6140,-12.21,20250102,4370,23.34,20250205,7140,-24.51,20241227,2810,91.81,20240806,4.41,N,072130,500,65 억,,302560,N,N,0,N,00,N
20250228,100657,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,-120,5,-2.16,98016220,18073,12.56,5540,5550,5310,7210,3890,5550,5423.35,2.29,0,-6200,5756,5652,5466,5362,5176,5705,5415,66,1660,500,3990,10,1,13195454,717,49.82,1.15,12,0.14,109.00,4722.00,7140,20241227,-23.95,2810,20240806,93.24,6140,-11.56,20250102,4370,24.26,20250205,7140,-23.95,20241227,2810,93.24,20240806,4.41,N,072130,500,65 억,,302560,N,N,0,N,00,N
20250228,090700,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,-80,5,-1.44,15198870,2756,1.92,5540,5550,5470,7210,3890,5550,5514.83,2.29,0,-1188,5756,5652,5466,5362,5176,5705,5415,66,1660,500,3990,10,1,13195454,722,50.18,1.16,12,0.02,109.00,4722.00,7140,20241227,-23.39,2810,20240806,94.66,6140,-10.91,20250102,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,4.41,N,072130,500,65 억,,302560,N,N,0,N,00,N
20250227,160654,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5550,210,2,3.93,783968660,143807,117.82,5360,5570,5280,6940,3740,5340,5451.12,2.09,0,26735,5526,5432,5266,5172,5006,5480,5220,66,1600,500,3840,10,1,13195454,732,50.92,1.18,12,1.09,109.00,4722.00,7140,20241227,-22.27,2810,20240806,97.51,6140,-9.61,20250102,4370,27.00,20250205,7140,-22.27,20241227,2810,97.51,20240806,4.23,N,072130,500,65 억,,275389,N,N,9,N,00,N
20250227,150651,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5490,150,2,2.81,619003480,113874,93.30,5360,5550,5280,6940,3740,5340,5435.86,2.09,0,23314,5526,5432,5266,5172,5006,5480,5220,66,1600,500,3840,10,1,13195454,724,50.37,1.16,12,0.86,109.00,4722.00,7140,20241227,-23.11,2810,20240806,95.37,6140,-10.59,20250102,4370,25.63,20250205,7140,-23.11,20241227,2810,95.37,20240806,4.23,N,072130,500,65 억,,275389,N,N,9,N,00,N
20250227,140654,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,90,2,1.69,518551930,95476,78.22,5360,5550,5280,6940,3740,5340,5431.23,2.09,0,26139,5526,5432,5266,5172,5006,5480,5220,66,1600,500,3840,10,1,13195454,717,49.82,1.15,12,0.72,109.00,4722.00,7140,20241227,-23.95,2810,20240806,93.24,6140,-11.56,20250102,4370,24.26,20250205,7140,-23.95,20241227,2810,93.24,20240806,4.23,N,072130,500,65 억,,275389,N,N,9,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160658 57 100.00 KOSPI IT 서비스 N N N N N 5420 -130 5 -2.34 1112293040 208975 145.23 5540 5550 5180 7210 3890 5550 5322.59 2.29 0 -30804 5756 5652 5466 5362 5176 5705 5415 66 1660 500 3990 10 1 13195454 715 49.72 1.15 12 1.58 109.00 4722.00 7140 20241227 -24.09 2810 20240806 92.88 6140 -11.73 20250102 4370 24.03 20250205 7140 -24.09 20241227 2810 92.88 20240806 4.41 N 072130 500 65 억 302560 N N 0 N 00 N
3 20250228 150702 57 100.00 KOSPI IT 서비스 N N N N N 5490 -60 5 -1.08 994403340 187148 130.06 5540 5550 5180 7210 3890 5550 5313.46 2.29 0 -20420 5756 5652 5466 5362 5176 5705 5415 66 1660 500 3990 10 1 13195454 724 50.37 1.16 12 1.42 109.00 4722.00 7140 20241227 -23.11 2810 20240806 95.37 6140 -10.59 20250102 4370 25.63 20250205 7140 -23.11 20241227 2810 95.37 20240806 4.41 N 072130 500 65 억 302560 N N 0 N 00 N
4 20250228 140703 57 100.00 KOSPI IT 서비스 N N N N N 5240 -310 5 -5.59 741694820 140062 97.33 5540 5550 5180 7210 3890 5550 5295.48 2.29 0 -4851 5756 5652 5466 5362 5176 5705 5415 66 1660 500 3990 10 1 13195454 691 48.07 1.11 12 1.06 109.00 4722.00 7140 20241227 -26.61 2810 20240806 86.48 6140 -14.66 20250102 4370 19.91 20250205 7140 -26.61 20241227 2810 86.48 20240806 4.41 N 072130 500 65 억 302560 N N 0 N 00 N
5 20250228 130700 57 100.00 KOSPI IT 서비스 N N N N N 5320 -230 5 -4.14 491707130 92518 64.29 5540 5550 5220 7210 3890 5550 5314.72 2.29 0 6052 5756 5652 5466 5362 5176 5705 5415 66 1660 500 3990 10 1 13195454 702 48.81 1.13 12 0.70 109.00 4722.00 7140 20241227 -25.49 2810 20240806 89.32 6140 -13.36 20250102 4370 21.74 20250205 7140 -25.49 20241227 2810 89.32 20240806 4.41 N 072130 500 65 억 302560 N N 0 N 00 N
6 20250228 120658 57 100.00 KOSPI IT 서비스 N N N N N 5360 -190 5 -3.42 348721570 65573 45.57 5540 5550 5220 7210 3890 5550 5318.07 2.29 0 117 5756 5652 5466 5362 5176 5705 5415 66 1660 500 3990 10 1 13195454 707 49.17 1.14 12 0.50 109.00 4722.00 7140 20241227 -24.93 2810 20240806 90.75 6140 -12.70 20250102 4370 22.65 20250205 7140 -24.93 20241227 2810 90.75 20240806 4.41 N 072130 500 65 억 302560 N N 0 N 00 N
7 20250228 110659 57 100.00 KOSPI IT 서비스 N N N N N 5390 -160 5 -2.88 122443660 22625 15.72 5540 5550 5310 7210 3890 5550 5411.87 2.29 0 -8772 5756 5652 5466 5362 5176 5705 5415 66 1660 500 3990 10 1 13195454 711 49.45 1.14 12 0.17 109.00 4722.00 7140 20241227 -24.51 2810 20240806 91.81 6140 -12.21 20250102 4370 23.34 20250205 7140 -24.51 20241227 2810 91.81 20240806 4.41 N 072130 500 65 억 302560 N N 0 N 00 N
8 20250228 100657 57 100.00 KOSPI IT 서비스 N N N N N 5430 -120 5 -2.16 98016220 18073 12.56 5540 5550 5310 7210 3890 5550 5423.35 2.29 0 -6200 5756 5652 5466 5362 5176 5705 5415 66 1660 500 3990 10 1 13195454 717 49.82 1.15 12 0.14 109.00 4722.00 7140 20241227 -23.95 2810 20240806 93.24 6140 -11.56 20250102 4370 24.26 20250205 7140 -23.95 20241227 2810 93.24 20240806 4.41 N 072130 500 65 억 302560 N N 0 N 00 N
9 20250228 090700 57 100.00 KOSPI IT 서비스 N N N N N 5470 -80 5 -1.44 15198870 2756 1.92 5540 5550 5470 7210 3890 5550 5514.83 2.29 0 -1188 5756 5652 5466 5362 5176 5705 5415 66 1660 500 3990 10 1 13195454 722 50.18 1.16 12 0.02 109.00 4722.00 7140 20241227 -23.39 2810 20240806 94.66 6140 -10.91 20250102 4370 25.17 20250205 7140 -23.39 20241227 2810 94.66 20240806 4.41 N 072130 500 65 억 302560 N N 0 N 00 N
10 20250227 160654 57 100.00 KOSPI IT 서비스 N N N N N 5550 210 2 3.93 783968660 143807 117.82 5360 5570 5280 6940 3740 5340 5451.12 2.09 0 26735 5526 5432 5266 5172 5006 5480 5220 66 1600 500 3840 10 1 13195454 732 50.92 1.18 12 1.09 109.00 4722.00 7140 20241227 -22.27 2810 20240806 97.51 6140 -9.61 20250102 4370 27.00 20250205 7140 -22.27 20241227 2810 97.51 20240806 4.23 N 072130 500 65 억 275389 N N 9 N 00 N
11 20250227 150651 57 100.00 KOSPI IT 서비스 N N N N N 5490 150 2 2.81 619003480 113874 93.30 5360 5550 5280 6940 3740 5340 5435.86 2.09 0 23314 5526 5432 5266 5172 5006 5480 5220 66 1600 500 3840 10 1 13195454 724 50.37 1.16 12 0.86 109.00 4722.00 7140 20241227 -23.11 2810 20240806 95.37 6140 -10.59 20250102 4370 25.63 20250205 7140 -23.11 20241227 2810 95.37 20240806 4.23 N 072130 500 65 억 275389 N N 9 N 00 N
12 20250227 140654 57 100.00 KOSPI IT 서비스 N N N N N 5430 90 2 1.69 518551930 95476 78.22 5360 5550 5280 6940 3740 5340 5431.23 2.09 0 26139 5526 5432 5266 5172 5006 5480 5220 66 1600 500 3840 10 1 13195454 717 49.82 1.15 12 0.72 109.00 4722.00 7140 20241227 -23.95 2810 20240806 93.24 6140 -11.56 20250102 4370 24.26 20250205 7140 -23.95 20241227 2810 93.24 20240806 4.23 N 072130 500 65 억 275389 N N 9 N 00 N